ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
309930/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,161009,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1770,-115,5,-6.10,692778044,400586,2220.30,1894,1910,1512,2450,1320,1885,1729.41,0.32,0,-2985,1969,1927,1887,1845,1805,1907,1825,21,565,100,1280,1,1,21290990,377,27.66,1.24,12,1.88,64.00,1426.00,4060,20240321,-56.40,1512,20250401,17.06,2465,-28.19,20250210,1512,17.06,20250401,3905,-54.67,20240405,1512,17.06,20250401,2.20,Y,309930,100,21 억,,68890,N,N,0,N,00,N
20250401,151007,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1744,-141,5,-7.48,674094437,389981,2161.52,1894,1910,1512,2450,1320,1885,1728.53,0.32,0,-2560,1969,1927,1887,1845,1805,1907,1825,21,565,100,1280,1,1,21290990,371,27.25,1.22,12,1.83,64.00,1426.00,4060,20240321,-57.04,1512,20250401,15.34,2465,-29.25,20250210,1512,15.34,20250401,3905,-55.34,20240405,1512,15.34,20250401,2.20,Y,309930,100,21 억,,68890,N,N,0,N,00,N
20250401,141007,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1724,-161,5,-8.54,643666325,372636,2065.38,1894,1910,1512,2450,1320,1885,1727.33,0.32,0,863,1969,1927,1887,1845,1805,1907,1825,21,565,100,1280,1,1,21290990,367,26.94,1.21,12,1.75,64.00,1426.00,4060,20240321,-57.54,1512,20250401,14.02,2465,-30.06,20250210,1512,14.02,20250401,3905,-55.85,20240405,1512,14.02,20250401,2.20,Y,309930,100,21 억,,68890,N,N,0,N,00,N
20250401,131008,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1756,-129,5,-6.84,591870278,343167,1902.05,1894,1910,1512,2450,1320,1885,1724.73,0.32,0,436,1969,1927,1887,1845,1805,1907,1825,21,565,100,1280,1,1,21290990,374,27.44,1.23,12,1.61,64.00,1426.00,4060,20240321,-56.75,1512,20250401,16.14,2465,-28.76,20250210,1512,16.14,20250401,3905,-55.03,20240405,1512,16.14,20250401,2.20,Y,309930,100,21 억,,68890,N,N,0,N,00,N
20250401,121009,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1711,-174,5,-9.23,454218934,261894,1451.58,1894,1910,1512,2450,1320,1885,1734.36,0.32,0,7991,1969,1927,1887,1845,1805,1907,1825,21,565,100,1280,1,1,21290990,364,26.73,1.20,12,1.23,64.00,1426.00,4060,20240321,-57.86,1512,20250401,13.16,2465,-30.59,20250210,1512,13.16,20250401,3905,-56.18,20240405,1512,13.16,20250401,2.20,Y,309930,100,21 억,,68890,N,N,0,N,00,N
20250401,110955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1872,-13,5,-0.69,107454368,56595,313.68,1894,1910,1851,2450,1320,1885,1898.65,0.32,0,-2633,1969,1927,1887,1845,1805,1907,1825,21,565,100,1280,1,1,21290990,399,29.25,1.31,12,0.27,64.00,1426.00,4060,20240321,-53.89,1847,20250331,1.35,2465,-24.06,20250210,1847,1.35,20250331,3905,-52.06,20240405,1847,1.35,20250331,2.20,Y,309930,100,21 억,,68890,N,N,0,N,00,N
20250401,100953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1890,5,2,0.27,105192662,55395,307.03,1894,1910,1851,2450,1320,1885,1898.96,0.32,0,-2487,1969,1927,1887,1845,1805,1907,1825,21,565,100,1280,1,1,21290990,402,29.53,1.33,12,0.26,64.00,1426.00,4060,20240321,-53.45,1847,20250331,2.33,2465,-23.33,20250210,1847,2.33,20250331,3905,-51.60,20240405,1847,2.33,20250331,2.20,Y,309930,100,21 억,,68890,N,N,0,N,00,N
20250401,090954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1910,25,2,1.33,76516079,40070,222.09,1894,1910,1885,2450,1320,1885,1909.56,0.32,0,-199,1969,1927,1887,1845,1805,1907,1825,21,565,100,1280,1,1,21290990,407,29.84,1.34,12,0.19,64.00,1426.00,4060,20240321,-52.96,1847,20250331,3.41,2465,-22.52,20250210,1847,3.41,20250331,3905,-51.09,20240405,1847,3.41,20250331,2.20,Y,309930,100,21 억,,68890,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 161009 57 100.00 KOSDAQ 신저가 유통 N N N N N 1770 -115 5 -6.10 692778044 400586 2220.30 1894 1910 1512 2450 1320 1885 1729.41 0.32 0 -2985 1969 1927 1887 1845 1805 1907 1825 21 565 100 1280 1 1 21290990 377 27.66 1.24 12 1.88 64.00 1426.00 4060 20240321 -56.40 1512 20250401 17.06 2465 -28.19 20250210 1512 17.06 20250401 3905 -54.67 20240405 1512 17.06 20250401 2.20 Y 309930 100 21 억 68890 N N 0 N 00 N
3 20250401 151007 57 100.00 KOSDAQ 신저가 유통 N N N N N 1744 -141 5 -7.48 674094437 389981 2161.52 1894 1910 1512 2450 1320 1885 1728.53 0.32 0 -2560 1969 1927 1887 1845 1805 1907 1825 21 565 100 1280 1 1 21290990 371 27.25 1.22 12 1.83 64.00 1426.00 4060 20240321 -57.04 1512 20250401 15.34 2465 -29.25 20250210 1512 15.34 20250401 3905 -55.34 20240405 1512 15.34 20250401 2.20 Y 309930 100 21 억 68890 N N 0 N 00 N
4 20250401 141007 57 100.00 KOSDAQ 신저가 유통 N N N N N 1724 -161 5 -8.54 643666325 372636 2065.38 1894 1910 1512 2450 1320 1885 1727.33 0.32 0 863 1969 1927 1887 1845 1805 1907 1825 21 565 100 1280 1 1 21290990 367 26.94 1.21 12 1.75 64.00 1426.00 4060 20240321 -57.54 1512 20250401 14.02 2465 -30.06 20250210 1512 14.02 20250401 3905 -55.85 20240405 1512 14.02 20250401 2.20 Y 309930 100 21 억 68890 N N 0 N 00 N
5 20250401 131008 57 100.00 KOSDAQ 신저가 유통 N N N N N 1756 -129 5 -6.84 591870278 343167 1902.05 1894 1910 1512 2450 1320 1885 1724.73 0.32 0 436 1969 1927 1887 1845 1805 1907 1825 21 565 100 1280 1 1 21290990 374 27.44 1.23 12 1.61 64.00 1426.00 4060 20240321 -56.75 1512 20250401 16.14 2465 -28.76 20250210 1512 16.14 20250401 3905 -55.03 20240405 1512 16.14 20250401 2.20 Y 309930 100 21 억 68890 N N 0 N 00 N
6 20250401 121009 57 100.00 KOSDAQ 신저가 유통 N N N N N 1711 -174 5 -9.23 454218934 261894 1451.58 1894 1910 1512 2450 1320 1885 1734.36 0.32 0 7991 1969 1927 1887 1845 1805 1907 1825 21 565 100 1280 1 1 21290990 364 26.73 1.20 12 1.23 64.00 1426.00 4060 20240321 -57.86 1512 20250401 13.16 2465 -30.59 20250210 1512 13.16 20250401 3905 -56.18 20240405 1512 13.16 20250401 2.20 Y 309930 100 21 억 68890 N N 0 N 00 N
7 20250401 110955 57 100.00 KOSDAQ 유통 N N N N N 1872 -13 5 -0.69 107454368 56595 313.68 1894 1910 1851 2450 1320 1885 1898.65 0.32 0 -2633 1969 1927 1887 1845 1805 1907 1825 21 565 100 1280 1 1 21290990 399 29.25 1.31 12 0.27 64.00 1426.00 4060 20240321 -53.89 1847 20250331 1.35 2465 -24.06 20250210 1847 1.35 20250331 3905 -52.06 20240405 1847 1.35 20250331 2.20 Y 309930 100 21 억 68890 N N 0 N 00 N
8 20250401 100953 57 100.00 KOSDAQ 유통 N N N N N 1890 5 2 0.27 105192662 55395 307.03 1894 1910 1851 2450 1320 1885 1898.96 0.32 0 -2487 1969 1927 1887 1845 1805 1907 1825 21 565 100 1280 1 1 21290990 402 29.53 1.33 12 0.26 64.00 1426.00 4060 20240321 -53.45 1847 20250331 2.33 2465 -23.33 20250210 1847 2.33 20250331 3905 -51.60 20240405 1847 2.33 20250331 2.20 Y 309930 100 21 억 68890 N N 0 N 00 N
9 20250401 090954 57 100.00 KOSDAQ 유통 N N N N N 1910 25 2 1.33 76516079 40070 222.09 1894 1910 1885 2450 1320 1885 1909.56 0.32 0 -199 1969 1927 1887 1845 1805 1907 1825 21 565 100 1280 1 1 21290990 407 29.84 1.34 12 0.19 64.00 1426.00 4060 20240321 -52.96 1847 20250331 3.41 2465 -22.52 20250210 1847 3.41 20250331 3905 -51.09 20240405 1847 3.41 20250331 2.20 Y 309930 100 21 억 68890 N N 0 N 00 N